CMIN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.210 | 5.560 | 5.090 | 5.420 | 5.420 | 68,863 |
| 2026-07-10 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 50,053 |
| 2026-07-09 | 4.670 | 4.890 | 4.610 | 4.800 | 4.800 | 28,370 |
| 2026-07-08 | 4.530 | 4.850 | 4.410 | 4.620 | 4.620 | 52,327 |
| 2026-07-07 | 4.330 | 4.550 | 4.280 | 4.500 | 4.500 | 29,301 |
| 2026-07-06 | 4.340 | 4.350 | 4.260 | 4.330 | 4.330 | 31,123 |
| 2026-07-03 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 25,714 |
| 2026-07-02 | 4.200 | 4.270 | 4.200 | 4.230 | 4.230 | 32,750 |
| 2026-07-01 | 4.170 | 4.220 | 4.110 | 4.150 | 4.150 | 42,464 |
| 2026-06-30 | 4.170 | 4.230 | 4.090 | 4.190 | 4.190 | 51,742 |
| 2026-06-29 | 4.300 | 4.300 | 4.150 | 4.170 | 4.170 | 48,226 |
| 2026-06-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 27,419 |
| 2026-06-25 | 4.270 | 4.330 | 4.170 | 4.250 | 4.250 | 42,738 |
| 2026-06-24 | 4.290 | 4.350 | 4.250 | 4.300 | 4.300 | 31,101 |
| 2026-06-23 | 4.310 | 4.360 | 4.250 | 4.300 | 4.300 | 33,669 |
| 2026-06-22 | 4.380 | 4.390 | 4.300 | 4.310 | 4.310 | 34,273 |
| 2026-06-19 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 28,711 |
| 2026-06-18 | 4.320 | 4.340 | 4.210 | 4.270 | 4.270 | 41,880 |
| 2026-06-17 | 4.370 | 4.420 | 4.290 | 4.320 | 4.320 | 34,049 |
| 2026-06-16 | 4.390 | 4.450 | 4.360 | 4.360 | 4.360 | 25,893 |
| 2026-06-15 | 4.350 | 4.600 | 4.300 | 4.390 | 4.390 | 37,209 |
| 2026-06-12 | 4.360 | 4.450 | 4.230 | 4.290 | 4.290 | 57,967 |
| 2026-06-11 | 4.350 | 4.430 | 4.260 | 4.380 | 4.380 | 42,595 |
| 2026-06-10 | 4.330 | 4.390 | 4.270 | 4.350 | 4.350 | 35,705 |
| 2026-06-09 | 4.330 | 4.400 | 4.280 | 4.380 | 4.380 | 43,278 |
| 2026-06-08 | 4.410 | 4.410 | 4.300 | 4.320 | 4.320 | 53,108 |
| 2026-06-05 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 58,625 |
| 2026-06-03 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 55,876 |
| 2026-06-02 | 4.550 | 4.850 | 4.530 | 4.790 | 4.790 | 35,020 |
| 2026-06-01 | 4.730 | 4.730 | 4.420 | 4.510 | 4.510 | 50,039 |
| 2026-05-29 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 27,561 |
| 2026-05-28 | 4.650 | 4.750 | 4.580 | 4.730 | 4.730 | 22,955 |
| 2026-05-27 | 4.510 | 4.650 | 4.460 | 4.650 | 4.650 | 36,050 |
| 2026-05-26 | 4.490 | 4.580 | 4.480 | 4.500 | 4.500 | 26,984 |
| 2026-05-25 | 4.540 | 4.550 | 4.410 | 4.470 | 4.470 | 37,669 |
| 2026-05-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 32,176 |
| 2026-05-21 | 4.520 | 4.530 | 4.390 | 4.430 | 4.430 | 41,480 |
| 2026-05-20 | 4.150 | 4.520 | 4.130 | 4.520 | 4.520 | 70,572 |
| 2026-05-19 | 4.300 | 4.310 | 4.090 | 4.110 | 4.110 | 106,710 |
| 2026-05-18 | 4.750 | 4.750 | 4.270 | 4.300 | 4.300 | 129,310 |
| 2026-05-15 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 49,495 |
| 2026-05-14 | 4.830 | 4.880 | 4.640 | 4.770 | 4.770 | 37,378 |
| 2026-05-13 | 4.950 | 5.030 | 4.800 | 4.810 | 4.810 | 33,502 |
| 2026-05-12 | 4.890 | 4.970 | 4.840 | 4.940 | 4.940 | 26,752 |
| 2026-05-11 | 4.850 | 4.900 | 4.790 | 4.850 | 4.850 | 28,580 |
| 2026-05-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 25,182 |
| 2026-05-07 | 4.840 | 4.870 | 4.700 | 4.710 | 4.710 | 40,753 |
| 2026-05-06 | 4.650 | 4.850 | 4.650 | 4.790 | 4.790 | 32,106 |
| 2026-05-05 | 4.620 | 4.670 | 4.590 | 4.640 | 4.640 | 31,902 |
| 2026-05-04 | 4.720 | 4.740 | 4.550 | 4.670 | 4.670 | 71,521 |
| 2026-04-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 35,534 |
| 2026-04-29 | 4.690 | 4.690 | 4.550 | 4.550 | 4.550 | 70,117 |
| 2026-04-28 | 4.750 | 4.750 | 4.670 | 4.700 | 4.700 | 50,643 |
| 2026-04-27 | 4.770 | 4.820 | 4.730 | 4.780 | 4.780 | 42,393 |
| 2026-04-24 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 63,653 |
| 2026-04-23 | 4.950 | 4.960 | 4.810 | 4.810 | 4.810 | 58,710 |
| 2026-04-22 | 5.030 | 5.050 | 4.950 | 4.950 | 4.950 | 34,290 |
| 2026-04-20 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 25,926 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.